PT Capitalinc Investment Tbk (IDX:MTFN)
Indonesia · Delayed Price · Currency is IDR 11.00
+1.00 (10.00%)
Aug 20, 2025, 4:00 PM WIB
IDX:MTFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | 32,487,900 |
| Aug 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 20,457,800 |
| Aug 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 14.29% | 110,546,100 |
| Aug 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 16.67% | 39,010,000 |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 150,008,200 |
| Aug 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 199,882,500 |
| Aug 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 57,019,100 |
| Aug 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 72,940,900 |
| Aug 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | 52,088,700 |
| Aug 5, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 24,104,600 |
| Aug 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 38,896,200 |
| Aug 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 46,280,200 |
| Jul 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,143,600 |
| Jul 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 29, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 23,879,700 |
| Jul 28, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 35,455,900 |
| Jul 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 30,153,800 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 36,075,600 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 9,769,100 |
| Jul 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 11,145,500 |
| Jul 21, 2025 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 20,286,800 |
| Jul 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 24,094,400 |
| Jul 17, 2025 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 16,247,100 |
| Jul 16, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 20,049,800 |
| Jul 15, 2025 | 4.00 | 5.00 | 4.00 | 5.00 | 5.00 | 25.00% | 41,095,200 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 25,318,500 |
| Jul 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 58,648,800 |
| Jul 10, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 112,379,200 |
| Jul 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 205,962,200 |
| Jul 8, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 25.00% | 177,869,800 |
| Jul 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 33.33% | 56,151,000 |
| Jul 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 26, 2025 | 4.00 | 4.00 | 3.00 | 3.00 | 3.00 | -25.00% | 26,861,700 |
| Jun 25, 2025 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 28,824,600 |
| Jun 24, 2025 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 49,912,200 |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 148,911,700 |
| Jun 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 33.33% | 25,308,400 |
| Jun 19, 2025 | 4.00 | 4.00 | 3.00 | 3.00 | 3.00 | -25.00% | 21,565,700 |
| Jun 18, 2025 | 3.00 | 4.00 | 3.00 | 4.00 | 4.00 | 33.33% | 38,335,800 |
| Jun 17, 2025 | 4.00 | 4.00 | 3.00 | 3.00 | 3.00 | -25.00% | 31,819,200 |
| Jun 16, 2025 | 4.00 | 4.00 | 3.00 | 4.00 | 4.00 | - | 82,121,500 |
| Jun 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 33.33% | 68,670,200 |
| Jun 12, 2025 | 4.00 | 4.00 | 3.00 | 3.00 | 3.00 | -25.00% | 446,252,800 |
| Jun 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 17,098,100 |
| Jun 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 26,662,400 |
| Jun 5, 2025 | 5.00 | 5.00 | 4.00 | 4.00 | 4.00 | -20.00% | 9,020,800 |